| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,388 | 2,429 | 2,383 | 2,419 | 93,600 | 50 | 102% | 101% | 68% | ▲▲▲▲▲ | 102% | 105% | 105% | 100% | 110% |
| 20240925 | 2,421 | 2,475 | 2,416 | 2,472 | 180,000 | 53 | 102% | 102% | 192% | ▲▲▲▲▲▲ | 101% | 101% | 101% | 100% | 112% |
| 20240926 | 2,522 | 2,546 | 2,483 | 2,536 | 265,600 | 64 | 103% | 101% | 148% | ▲▲▲▲▲▲▲ | 98% | 100% | 101% | 100% | 115% |
| 20240927 | 2,536 | 2,540 | 2,473 | 2,489 | 132,300 | -47 | 98% | 98% | 50% | ▼ | 104% | 105% | 105% | 98% | 113% |
| 20240930 | 2,439 | 2,531 | 2,439 | 2,526 | 161,500 | 37 | 101% | 104% | 122% | ▲ | 100% | 101% | 102% | 100% | 113% |
| 20241001 | 2,543 | 2,572 | 2,532 | 2,545 | 96,100 | 19 | 101% | 100% | 60% | ▲▲ | 98% | 101% | 103% | 100% | 114% |
| 20241002 | 2,545 | 2,570 | 2,496 | 2,500 | 125,900 | -45 | 98% | 98% | 131% | ▼ | 99% | 99% | 103% | 98% | 112% |
| 20241003 | 2,550 | 2,568 | 2,527 | 2,527 | 197,300 | 27 | 101% | 99% | 157% | ▲ | 101% | 100% | 103% | 99% | 114% |
| 20241004 | 2,536 | 2,586 | 2,533 | 2,556 | 159,900 | 29 | 101% | 101% | 81% | ▲▲ | 99% | 97% | 101% | 100% | 115% |
| 20241007 | 2,600 | 2,600 | 2,562 | 2,576 | 92,600 | 20 | 101% | 99% | 58% | ▲▲▲ | 99% | 99% | 102% | 100% | 116% |
| 20241008 | 2,560 | 2,599 | 2,529 | 2,535 | 134,500 | -41 | 98% | 99% | 145% | ▼ | 99% | 100% | 103% | 98% | 113% |
| 20241009 | 2,535 | 2,535 | 2,486 | 2,522 | 101,800 | -13 | 99% | 99% | 76% | ▼▼ | 100% | 101% | 104% | 98% | 111% |
| 20241010 | 2,517 | 2,531 | 2,495 | 2,527 | 73,000 | 5 | 100% | 100% | 72% | ▲ | 100% | 101% | 105% | 98% | 111% |
| 20241011 | 2,484 | 2,508 | 2,477 | 2,484 | 106,000 | -43 | 98% | 100% | 145% | ▼ | 100% | 101% | 104% | 96% | 109% |
| 20241015 | 2,518 | 2,545 | 2,497 | 2,529 | 145,400 | 45 | 102% | 100% | 137% | ▲ | 101% | 101% | 104% | 98% | 111% |
| 20241016 | 2,518 | 2,573 | 2,490 | 2,541 | 105,100 | 12 | 100% | 101% | 72% | ▲▲ | 98% | 100% | 103% | 99% | 110% |
| 20241017 | 2,541 | 2,544 | 2,484 | 2,494 | 51,400 | -47 | 98% | 98% | 49% | ▼ | 99% | 101% | 102% | 97% | 108% |
| 20241018 | 2,528 | 2,538 | 2,509 | 2,514 | 50,000 | 20 | 101% | 99% | 97% | ▲ | 101% | 102% | 102% | 98% | 108% |
| 20241021 | 2,515 | 2,554 | 2,515 | 2,541 | 79,700 | 27 | 101% | 101% | 159% | ▲▲ | 100% | 101% | 102% | 99% | 107% |
| 20241022 | 2,538 | 2,551 | 2,520 | 2,530 | 115,200 | -11 | 100% | 100% | 145% | ▼ | 100% | 103% | 102% | 98% | 105% |
| 20241023 | 2,520 | 2,558 | 2,505 | 2,523 | 98,700 | -7 | 100% | 100% | 86% | ▼▼ | 101% | 104% | 102% | 98% | 102% |
| 20241024 | 2,529 | 2,569 | 2,500 | 2,555 | 112,800 | 32 | 101% | 101% | 114% | ▲ | 100% | 103% | 100% | 99% | 103% |
| 20241025 | 2,548 | 2,554 | 2,519 | 2,536 | 105,900 | -19 | 99% | 100% | 94% | ▼ | 101% | 103% | 100% | 98% | 102% |
| 20241028 | 2,537 | 2,588 | 2,529 | 2,563 | 112,500 | 27 | 101% | 101% | 106% | ▲ | 101% | 100% | 98% | 99% | 103% |
| 20241029 | 2,563 | 2,590 | 2,563 | 2,584 | 75,000 | 21 | 101% | 101% | 67% | ▲▲ | 101% | 98% | 97% | 100% | 104% |
| 20241030 | 2,597 | 2,635 | 2,588 | 2,618 | 557,500 | 34 | 101% | 101% | 743% | ▲▲▲ | 100% | 97% | 96% | 100% | 105% |
| 20241031 | 2,618 | 2,623 | 2,567 | 2,612 | 143,900 | -6 | 100% | 100% | 26% | ▼ | 100% | 101% | 97% | 100% | 105% |
| 20241101 | 2,564 | 2,594 | 2,545 | 2,565 | 98,100 | -47 | 98% | 100% | 68% | ▼▼ | 99% | 100% | 97% | 98% | 103% |
| 20241105 | 2,582 | 2,600 | 2,544 | 2,553 | 132,200 | -12 | 100% | 99% | 135% | ▼▼▼ | 99% | 100% | 99% | 98% | 103% |
| 20241106 | 2,544 | 2,574 | 2,500 | 2,525 | 114,700 | -28 | 99% | 99% | 87% | ▼▼▼▼ | 99% | 100% | 99% | 96% | 102% |
| 20241107 | 2,550 | 2,573 | 2,530 | 2,533 | 124,500 | 8 | 100% | 99% | 109% | ▲ | 100% | 97% | 97% | 97% | 102% |
| 20241108 | 2,583 | 2,598 | 2,550 | 2,577 | 147,100 | 44 | 102% | 100% | 118% | ▲▲ | 99% | 98% | 98% | 98% | 104% |
| 20241111 | 2,568 | 2,580 | 2,511 | 2,535 | 136,400 | -42 | 98% | 99% | 93% | ▼ | 107% | 106% | 105% | 97% | 102% |
| 20241112 | 2,387 | 2,574 | 2,315 | 2,549 | 301,100 | 14 | 101% | 107% | 221% | ▲ | 99% | 98% | 99% | 97% | 102% |
| 20241113 | 2,536 | 2,559 | 2,481 | 2,514 | 296,500 | -35 | 99% | 99% | 98% | ▼ | 97% | 97% | 98% | 96% | 101% |
| 20241114 | 2,564 | 2,572 | 2,463 | 2,487 | 203,300 | -27 | 99% | 97% | 69% | ▼▼ | 100% | 97% | 100% | 95% | 100% |
| 20241115 | 2,516 | 2,538 | 2,510 | 2,521 | 84,800 | 34 | 101% | 100% | 42% | ▲ | 99% | 97% | 101% | 96% | 101% |
| 20241118 | 2,503 | 2,522 | 2,477 | 2,488 | 81,400 | -33 | 99% | 99% | 96% | ▼ | 100% | 99% | 102% | 95% | 100% |
| 20241119 | 2,476 | 2,515 | 2,450 | 2,488 | 89,600 | 0 | 100% | 100% | 110% | -- | 98% | 99% | 102% | 95% | 100% |
| 20241120 | 2,484 | 2,496 | 2,411 | 2,423 | 86,000 | -65 | 97% | 98% | 96% | ▼ | 100% | 100% | 104% | 93% | 100% |
| 20241121 | 2,433 | 2,464 | 2,420 | 2,436 | 112,100 | 13 | 101% | 100% | 130% | ▲ | 101% | 102% | 105% | 93% | 101% |
| 20241122 | 2,416 | 2,448 | 2,407 | 2,440 | 118,200 | 4 | 100% | 101% | 105% | ▲▲ | 100% | 101% | 103% | 93% | 101% |
| 20241125 | 2,454 | 2,470 | 2,439 | 2,453 | 94,700 | 13 | 101% | 100% | 80% | ▲▲▲ | 101% | 103% | 104% | 94% | 101% |
| 20241126 | 2,420 | 2,452 | 2,420 | 2,438 | 94,600 | -15 | 99% | 101% | 100% | ▼ | 100% | 103% | 104% | 93% | 101% |
| 20241127 | 2,438 | 2,455 | 2,410 | 2,444 | 110,600 | 6 | 100% | 100% | 117% | ▲ | 100% | 102% | 103% | 93% | 101% |
| 20241128 | 2,459 | 2,474 | 2,429 | 2,457 | 75,400 | 13 | 101% | 100% | 68% | ▲▲ | 101% | 102% | 103% | 94% | 101% |
| 20241129 | 2,457 | 2,512 | 2,453 | 2,486 | 94,500 | 29 | 101% | 101% | 125% | ▲▲▲ | 101% | 101% | 101% | 96% | 103% |
| 20241202 | 2,490 | 2,513 | 2,481 | 2,504 | 91,500 | 18 | 101% | 101% | 97% | ▲▲▲▲ | 101% | 100% | 101% | 97% | 103% |
| 20241203 | 2,492 | 2,535 | 2,492 | 2,516 | 107,400 | 12 | 100% | 101% | 117% | ▲▲▲▲▲ | 99% | 101% | 100% | 98% | 104% |
| 20241204 | 2,502 | 2,510 | 2,456 | 2,477 | 110,900 | -39 | 98% | 99% | 103% | ▼ | 100% | 101% | 100% | 96% | 102% |
| 20241205 | 2,507 | 2,528 | 2,485 | 2,509 | 99,700 | 32 | 101% | 100% | 90% | ▲ | 99% | 101% | 99% | 97% | 104% |
| 20241206 | 2,502 | 2,502 | 2,462 | 2,479 | 98,800 | -30 | 99% | 99% | 99% | ▼ | 99% | 100% | 0% | 97% | 102% |
| 20241209 | 2,522 | 2,530 | 2,497 | 2,497 | 100,300 | 18 | 101% | 99% | 102% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241210 | 2,523 | 2,528 | 2,495 | 2,523 | 94,700 | 26 | 101% | 100% | 94% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241211 | 2,528 | 2,529 | 2,503 | 2,521 | 47,400 | -2 | 100% | 100% | 50% | ▼ | 99% | 99% | 0% | 100% | 104% |
| 20241212 | 2,534 | 2,559 | 2,516 | 2,521 | 106,600 | 0 | 100% | 99% | 225% | -- | 101% | 100% | 0% | 100% | 104% |
| 20241213 | 2,508 | 2,547 | 2,503 | 2,528 | 106,000 | 7 | 100% | 101% | 99% | ▲ | 99% | 99% | 0% | 100% | 104% |
| 20241216 | 2,530 | 2,540 | 2,498 | 2,498 | 29,100 | -30 | 99% | 99% | 27% | ▼ | 101% | 99% | 0% | 99% | 103% |
| 20241217 | 2,498 | 2,529 | 2,498 | 2,517 | 44,000 | 19 | 101% | 101% | 151% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20241218 | 2,515 | 2,519 | 2,494 | 2,511 | 46,300 | -6 | 100% | 100% | 105% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241219 | 2,500 | 2,524 | 2,482 | 2,504 | 108,200 | -7 | 100% | 100% | 234% | ▼▼ | 99% | 0% | 0% | 99% | 103% |
| 20241220 | 2,504 | 2,512 | 2,480 | 2,485 | 76,900 | -19 | 99% | 99% | 71% | ▼▼▼ | % | % | % | 98% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,500 | 22,600 | 5,800 | 9,500 | 2,700 | 13,100 |
| 2024-12-06 | 8,200 | 21,900 | 5,500 | 9,400 | 2,700 | 12,500 |
| 2024-11-29 | 9,000 | 20,500 | 5,400 | 9,300 | 3,600 | 11,200 |
| 2024-11-22 | 8,400 | 21,100 | 5,100 | 8,400 | 3,300 | 12,700 |
| 2024-11-15 | 8,700 | 20,900 | 5,100 | 8,500 | 3,600 | 12,400 |
| 2024-11-08 | 9,700 | 19,300 | 5,400 | 8,300 | 4,300 | 11,000 |
| 2024-11-01 | 9,800 | 19,900 | 5,400 | 9,700 | 4,400 | 10,200 |
| 2024-10-25 | 10,100 | 19,000 | 5,300 | 9,700 | 4,800 | 9,300 |
| 2024-10-18 | 8,600 | 17,800 | 5,300 | 7,800 | 3,300 | 10,000 |
| 2024-10-11 | 9,600 | 19,700 | 5,300 | 8,800 | 4,300 | 10,900 |
| 2024-10-04 | 9,800 | 17,900 | 5,600 | 8,400 | 4,200 | 9,500 |
| 2024-09-27 | 9,300 | 15,100 | 5,700 | 6,800 | 3,600 | 8,300 |
| 2024-09-20 | 16,500 | 14,900 | 13,200 | 7,400 | 3,300 | 7,500 |
| 2024-09-13 | 10,800 | 16,900 | 8,900 | 8,600 | 1,900 | 8,300 |
| 2024-09-06 | 8,400 | 17,600 | 6,500 | 7,600 | 1,900 | 10,000 |
| 2024-08-30 | 7,900 | 18,600 | 5,500 | 7,400 | 2,400 | 11,200 |
| 2024-08-23 | 8,000 | 19,000 | 5,300 | 8,500 | 2,700 | 10,500 |
| 2024-08-16 | 7,800 | 14,700 | 5,200 | 7,900 | 2,600 | 6,800 |
| 2024-08-09 | 8,900 | 17,100 | 5,100 | 7,300 | 3,800 | 9,800 |
| 2024-08-02 | 10,700 | 38,600 | 5,200 | 10,000 | 5,500 | 28,600 |
| 2024-07-26 | 17,600 | 37,000 | 5,200 | 12,700 | 12,400 | 24,300 |
| 2024-07-19 | 18,800 | 40,800 | 5,200 | 14,000 | 13,600 | 26,800 |
| 2024-07-12 | 18,700 | 41,200 | 5,200 | 12,000 | 13,500 | 29,200 |
| 2024-07-05 | 17,400 | 39,900 | 5,300 | 11,300 | 12,100 | 28,600 |
| 2024-06-28 | 15,200 | 39,700 | 4,000 | 12,300 | 11,200 | 27,400 |
| 2024-06-21 | 15,600 | 44,100 | 4,000 | 12,200 | 11,600 | 31,900 |
| 2024-06-14 | 16,600 | 45,800 | 4,300 | 12,900 | 12,300 | 32,900 |
| 2024-06-07 | 16,700 | 56,500 | 3,900 | 16,000 | 12,800 | 40,500 |
| 2024-05-31 | 17,200 | 53,100 | 4,200 | 17,400 | 13,000 | 35,700 |
| 2024-05-24 | 17,600 | 66,900 | 4,000 | 17,700 | 13,600 | 49,200 |
| 2024-05-17 | 13,600 | 48,400 | 3,900 | 12,200 | 9,700 | 36,200 |
| 2024-05-10 | 8,900 | 52,700 | 4,000 | 10,700 | 4,900 | 42,000 |
| 2024-05-02 | 5,200 | 52,600 | 4,200 | 10,400 | 1,000 | 42,200 |
| 2024-04-26 | 5,600 | 51,200 | 4,500 | 10,700 | 1,100 | 40,500 |
| 2024-04-19 | 5,600 | 47,100 | 4,200 | 11,400 | 1,400 | 35,700 |
| 2024-04-12 | 5,600 | 49,600 | 4,300 | 11,600 | 1,300 | 38,000 |
| 2024-04-05 | 7,100 | 49,400 | 4,600 | 11,300 | 2,500 | 38,100 |
| 2024-03-29 | 10,500 | 46,600 | 6,600 | 15,100 | 3,900 | 31,500 |
| 2024-03-22 | 337,600 | 74,500 | 329,000 | 27,900 | 8,600 | 46,600 |
| 2024-03-15 | 204,600 | 55,300 | 201,700 | 19,100 | 2,900 | 36,200 |
| 2024-03-08 | 149,400 | 44,800 | 147,300 | 14,800 | 2,100 | 30,000 |
| 2024-03-01 | 90,200 | 45,800 | 87,500 | 16,200 | 2,700 | 29,600 |
| 2024-02-22 | 48,700 | 83,400 | 45,400 | 16,700 | 3,300 | 66,700 |
| 2024-02-16 | 36,400 | 42,000 | 34,400 | 15,900 | 2,000 | 26,100 |
| 2024-02-09 | 36,700 | 50,700 | 32,200 | 18,100 | 4,500 | 32,600 |
| 2024-02-02 | 25,500 | 49,700 | 24,600 | 34,000 | 900 | 15,700 |
| 2024-01-26 | 22,800 | 33,000 | 21,700 | 16,600 | 1,100 | 16,400 |
| 2024-01-19 | 17,800 | 34,800 | 16,200 | 14,700 | 1,600 | 20,100 |
| 2024-01-12 | 16,000 | 33,500 | 14,000 | 13,900 | 2,000 | 19,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 15:30 | フジシール | 自己株式の取得状況に関するお知らせ |
| 20241111 | 15:30 | フジシール | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241101 | 16:00 | フジシール | 自己株式の取得状況に関するお知らせ |
| 20241004 | 15:00 | フジシール | 自己株式の取得状況に関するお知らせ |
| 20240906 | 15:00 | フジシール | 自己株式の取得状況に関するお知らせ |
| 20240809 | 17:00 | フジシール | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240712 | 15:00 | フジシール | (訂正)「役員人事に関するお知らせ」の一部訂正について |
| 20240625 | 15:00 | フジシール | (訂正)「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部訂正について |
| 20240620 | 15:00 | フジシール | 役員人事に関するお知らせ |
| 20240620 | 15:00 | フジシール | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240521 | 17:00 | フジシール | (訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240520 | 15:00 | フジシール | 役員人事に関するお知らせ |
| 20240520 | 15:00 | フジシール | 剰余金の配当に関するお知らせ |
| 20240326 | 15:00 | フジシール | 配当方針の変更および配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7864 | 1 | フジシールインターナショナル | 2024-12-22 00:26:42 |
| 7864 | 2 | お問い合わせ | フジシールインターナショナル | 2024-06-24 17:37:00 |
| 7864 | 2 | 株主優待 | フジシールインターナショナル | 2024-06-18 20:25:14 |
| 7864 | 2 | 配当情報 | フジシールインターナショナル | 2024-06-18 20:25:13 |
| 7864 | 2 | 株式関連情報 | フジシールインターナショナル | 2024-06-18 20:25:12 |
| 7864 | 2 | 株式事務のご案内 | フジシールインターナショナル | 2024-06-18 20:25:10 |
| 7864 | 2 | 株主総会 | フジシールインターナショナル | 2024-06-18 20:25:09 |
| 7864 | 2 | 連結キャッシュ・フロー計算書 | フジシールインターナショナル | 2024-06-18 20:25:07 |
| 7864 | 2 | 連結損益計算書 | フジシールインターナショナル | 2024-06-18 20:25:06 |
| 7864 | 2 | 連結貸借対照表（負債・純資産の部） | フジシールインターナショナル | 2024-06-18 20:25:04 |